Abco Energy Inc (OP: ABCE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	0.0017	0.0020	0.0015	0.0017	9,803,700	-0.00(-5.56%)
Jan 30, 2020	0.0019	0.0021	0.0018	0.0018	4,379,735	-0.00(-5.26%)
Jan 29, 2020	0.0023	0.0023	0.0016	0.0019	17,836,758	-0.00(-17.39%)
Jan 28, 2020	0.0022	0.0026	0.0021	0.0023	8,228,168	+0.00(+9.52%)
Jan 27, 2020	0.0025	0.0027	0.0021	0.0021	8,470,534	-0.00(-12.50%)
Jan 24, 2020	0.0021	0.0024	0.0020	0.0024	5,156,400	+0.00(+0.00%)
Jan 23, 2020	0.0020	0.0026	0.0017	0.0024	10,599,780	+0.00(+26.32%)
Jan 22, 2020	0.0028	0.0028	0.0016	0.0019	22,680,804	-0.00(-34.48%)
Jan 21, 2020	0.0034	0.0034	0.0024	0.0029	4,558,629	+0.00(+0.00%)
Jan 17, 2020	0.0030	0.0033	0.0022	0.0029	4,451,200	+0.00(+3.57%)
Jan 16, 2020	0.0032	0.0034	0.0028	0.0028	5,302,445	-0.00(-12.50%)
Jan 15, 2020	0.0030	0.0036	0.0030	0.0032	13,094,634	+0.00(+14.29%)
Jan 14, 2020	0.0030	0.0032	0.0026	0.0028	10,089,055	-0.00(-9.68%)
Jan 13, 2020	0.0030	0.0035	0.0027	0.0031	12,165,691	+0.00(+3.33%)
Jan 10, 2020	0.0030	0.0033	0.0026	0.0030	29,121,600	-0.00(-6.25%)
Jan 09, 2020	0.0037	0.0045	0.0030	0.0032	34,713,196	-0.00(-5.88%)
Jan 08, 2020	0.0025	0.0036	0.0025	0.0034	28,635,300	+0.00(+21.43%)
Jan 07, 2020	0.0022	0.0033	0.0019	0.0028	37,847,664	+0.00(+33.33%)
Jan 06, 2020	0.0020	0.0024	0.0019	0.0021	21,818,524	+0.00(+10.53%)
Jan 03, 2020	0.0020	0.0022	0.0016	0.0019	27,132,400	-0.00(-5.00%)
Jan 02, 2020	0.0019	0.0022	0.0016	0.0020	49,027,588	+0.00(+0.00%)
Dec 31, 2019	0.0028	0.0028	0.0019	0.0020	34,423,600	-0.00(-25.93%)
Dec 30, 2019	0.0018	0.0030	0.0017	0.0027	68,887,112	+0.00(+58.82%)
Dec 27, 2019	0.0012	0.0018	0.0011	0.0017	39,689,500	+0.00(+41.67%)
Dec 26, 2019	0.0013	0.0013	0.0012	0.0012	7,718,290	-0.00(-14.29%)
Dec 24, 2019	0.0014	0.0014	0.0013	0.0014	3,069,200	+0.00(+0.00%)
Dec 23, 2019	0.0016	0.0016	0.0014	0.0014	2,584,300	+0.00(+0.00%)
Dec 20, 2019	0.0015	0.0016	0.0014	0.0014	21,882,700	-0.00(-6.67%)
Dec 19, 2019	0.0018	0.0018	0.0015	0.0015	20,895,552	-0.00(-6.25%)
Dec 18, 2019	0.0019	0.0019	0.0016	0.0016	1,527,112	-0.00(-5.88%)
Dec 17, 2019	0.0019	0.0019	0.0016	0.0017	3,386,604	+0.00(+0.00%)
Dec 16, 2019	0.0020	0.0020	0.0017	0.0017	3,893,674	-0.00(-15.00%)
Dec 13, 2019	0.0025	0.0027	0.0018	0.0020	15,792,700	+0.00(+0.00%)
Dec 12, 2019	0.0023	0.0032	0.0018	0.0020	23,940,896	+0.00(+0.00%)
Dec 11, 2019	0.0018	0.0041	0.0017	0.0020	18,411,712	+0.00(+17.65%)
Dec 10, 2019	0.0030	0.0030	0.0016	0.0017	7,443,942	-0.00(-29.17%)
Dec 09, 2019	0.0023	0.0024	0.0020	0.0024	2,536,000	+0.00(+4.35%)
Dec 06, 2019	0.0025	0.0025	0.0020	0.0023	332,400	-0.00(-8.00%)
Dec 05, 2019	0.0022	0.0025	0.0018	0.0025	777,152	+0.00(+25.00%)
Dec 04, 2019	0.0023	0.0054	0.0015	0.0020	5,126,537	-0.00(-13.04%)
Dec 03, 2019	0.0024	0.0024	0.0022	0.0023	1,411,906	+0.00(+0.00%)
Dec 02, 2019		0.0023	0.0023	0.0023	95	+0.00(+0.00%)
Nov 29, 2019	0.0025	0.0025	0.0022	0.0023	852,600	-0.00(-8.00%)
Nov 27, 2019	0.0022	0.0025	0.0020	0.0025	1,170,600	+0.00(+13.64%)
Nov 26, 2019	0.0025	0.0025	0.0013	0.0022	2,218,001	-0.00(-8.33%)
Nov 25, 2019	0.0025	0.0029	0.0024	0.0024	323,000	-0.00(-7.69%)
Nov 22, 2019	0.0035	0.0040	0.0026	0.0026	2,288,400	-0.00(-23.53%)
Nov 21, 2019	0.0033	0.0034	0.0026	0.0034	1,213,048	+0.00(+3.03%)
Nov 20, 2019	0.0050	0.0050	0.0015	0.0033	5,217,560	-0.00(-48.44%)
Nov 19, 2019	0.0073	0.0073	0.0051	0.0064	153,896	-0.00(-13.51%)
Nov 18, 2019	0.0075	0.0075	0.0074	0.0074	24,070	+0.00(+0.00%)
Nov 15, 2019	0.0062	0.0074	0.0050	0.0074	14,600	+0.00(+1.37%)
Nov 14, 2019	0.0060	0.0073	0.0052	0.0073	169,004	-0.00(-2.67%)
Nov 13, 2019	0.0070	0.0075	0.0050	0.0075	31,000	-0.00(-6.25%)
Nov 12, 2019	0.0075	0.0080	0.0075	0.0080	28,000	-0.00(-9.09%)
Nov 08, 2019		0.0088	0.0088	0.0088	0	+0.00(+18.92%)
Nov 07, 2019	0.0068	0.0074	0.0050	0.0074	43,000	+0.00(+13.85%)
Nov 06, 2019	0.0055	0.0065	0.0055	0.0065	55,000	-0.00(-2.99%)
Nov 05, 2019	0.0068	0.0068	0.0067	0.0067	20,150	+0.00(+0.00%)
Nov 04, 2019	0.0059	0.0067	0.0059	0.0067	59,999	+0.00(+6.35%)